Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidrick & Struggl (NQ: HSII )

35.56 -0.25 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.891 10.19 9.891 10.15 101,348 +0.31(+3.14%)
Nov 29, 2012 9.698 9.883 9.450 9.844 68,413 +0.27(+2.82%)
Nov 28, 2012 9.334 9.636 9.219 9.574 52,830 +0.16(+1.72%)
Nov 27, 2012 9.396 9.667 9.389 9.412 53,096 +0.05(+0.49%)
Nov 26, 2012 9.110 9.381 9.110 9.366 52,998 +0.26(+2.80%)
Nov 23, 2012 9.010 9.134 8.964 9.110 26,832 +0.15(+1.73%)
Nov 21, 2012 8.840 8.971 8.593 8.956 36,855 +0.16(+1.85%)
Nov 20, 2012 8.925 9.053 8.709 8.794 140,704 -0.19(-2.15%)
Nov 19, 2012 9.056 9.780 8.811 8.987 79,876 +0.12(+1.39%)
Nov 16, 2012 8.886 8.948 8.709 8.863 70,231 -0.06(-0.69%)
Nov 15, 2012 8.940 9.041 8.770 8.925 82,490 -0.04(-0.43%)
Nov 14, 2012 9.249 9.249 8.940 8.964 100,586 -0.23(-2.52%)
Nov 13, 2012 9.134 9.238 9.110 9.195 41,711 +0.01(+0.08%)
Nov 12, 2012 9.404 9.404 8.894 9.188 73,668 -0.22(-2.38%)
Nov 09, 2012 9.203 9.535 9.118 9.412 47,013 +0.14(+1.50%)
Nov 08, 2012 9.674 9.674 9.257 9.273 61,648 -0.46(-4.69%)
Nov 07, 2012 9.937 10.01 9.674 9.729 95,479 -0.38(-3.75%)
Nov 06, 2012 10.05 10.18 9.899 10.11 74,931 +0.22(+2.19%)
Nov 05, 2012 9.404 9.914 9.342 9.891 128,346 +0.46(+4.83%)
Nov 02, 2012 9.327 9.504 9.203 9.435 195,548 +0.19(+2.09%)
Nov 01, 2012 9.126 9.443 9.126 9.242 233,893 +0.09(+1.01%)
Oct 31, 2012 9.273 9.636 8.925 9.149 332,515 -0.04(-0.42%)
Oct 26, 2012 9.226 9.188 9.188 9.188 95,766 -0.02(-0.17%)
Oct 25, 2012 9.325 9.348 9.088 9.203 128,366 -0.02(-0.17%)
Oct 24, 2012 9.272 9.310 9.027 9.218 163,011 +0.04(+0.42%)
Oct 23, 2012 9.325 9.325 9.019 9.180 115,605 +0.00(+0.00%)
Oct 19, 2012 9.516 9.516 9.180 9.180 138,957 -0.34(-3.53%)
Oct 18, 2012 9.463 9.547 9.402 9.516 46,182 -0.05(-0.56%)
Oct 17, 2012 9.616 9.616 9.417 9.570 57,236 -0.02(-0.24%)
Oct 16, 2012 9.562 9.692 9.478 9.593 50,170 +0.12(+1.29%)
Oct 15, 2012 9.524 9.600 9.463 9.470 49,141 -0.05(-0.48%)
Oct 12, 2012 9.600 9.738 9.432 9.516 59,322 -0.06(-0.64%)
Oct 11, 2012 9.570 9.684 9.486 9.577 40,817 +0.13(+1.38%)
Oct 10, 2012 9.447 9.593 9.371 9.447 137,005 -0.02(-0.16%)
Oct 09, 2012 9.738 9.761 9.447 9.463 38,319 -0.29(-2.98%)
Oct 08, 2012 9.784 9.906 9.730 9.753 23,004 -0.06(-0.62%)
Oct 05, 2012 9.860 10.04 9.814 9.814 50,018 +0.06(+0.63%)
Oct 04, 2012 9.639 9.799 9.509 9.753 49,931 +0.13(+1.35%)
Oct 03, 2012 9.623 9.699 9.455 9.623 96,498 -0.02(-0.16%)
Oct 02, 2012 9.876 10.04 9.608 9.639 44,485 -0.16(-1.64%)
Oct 01, 2012 9.784 9.967 9.654 9.799 62,882 +0.06(+0.63%)
Sep 28, 2012 9.761 9.868 9.646 9.738 58,075 -0.09(-0.93%)
Sep 27, 2012 9.516 9.845 9.516 9.830 70,876 +0.32(+3.38%)
Sep 26, 2012 9.776 9.776 9.455 9.509 107,196 -0.21(-2.12%)
Sep 25, 2012 9.898 9.971 9.684 9.715 107,563 -0.11(-1.09%)
Sep 24, 2012 9.662 9.944 9.639 9.822 116,450 +0.12(+1.26%)
Sep 21, 2012 9.967 9.967 9.627 9.700 410,485 -0.08(-0.78%)
Sep 20, 2012 9.883 9.891 9.738 9.776 61,388 -0.14(-1.39%)
Sep 19, 2012 10.10 10.10 9.814 9.914 91,845 -0.16(-1.59%)
Sep 18, 2012 10.13 10.14 9.983 10.07 117,941 -0.04(-0.38%)
Sep 17, 2012 10.95 10.95 10.04 10.11 131,825 -0.94(-8.51%)
Sep 14, 2012 10.59 11.06 10.59 11.05 118,531 +0.53(+5.01%)
Sep 13, 2012 10.37 10.77 10.36 10.53 138,117 +0.16(+1.55%)
Sep 12, 2012 10.36 10.47 10.34 10.36 49,850 +0.04(+0.37%)
Sep 11, 2012 10.27 10.43 10.23 10.33 71,843 +0.09(+0.90%)
Sep 10, 2012 10.11 10.40 10.11 10.23 125,971 +0.11(+1.13%)
Sep 07, 2012 9.921 10.17 9.753 10.12 101,360 +0.25(+2.56%)
Sep 06, 2012 9.837 10.10 9.769 9.868 155,926 +0.08(+0.78%)
Sep 05, 2012 9.662 9.837 9.593 9.791 110,485 +0.19(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.